高見澤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/26 | 1,722 | 1,722 | 1,722 | 1,722 | -21 | -1.2% | 400 |
| 2019/07/25 | 1,773 | 1,773 | 1,733 | 1,743 | -30 | -1.7% | 500 |
| 2019/07/24 | 1,722 | 1,773 | 1,722 | 1,773 | - | - | 500 |
| 2019/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/19 | 1,721 | 1,721 | 1,721 | 1,721 | +8 | +0.5% | 100 |
| 2019/07/18 | 1,729 | 1,729 | 1,713 | 1,713 | -40 | -2.3% | 600 |
| 2019/07/17 | 1,771 | 1,771 | 1,753 | 1,753 | -26 | -1.5% | 400 |
| 2019/07/16 | 1,779 | 1,779 | 1,779 | 1,779 | ±0 | ±0% | 100 |
| 2019/07/12 | 1,727 | 1,779 | 1,727 | 1,779 | +43 | +2.5% | 400 |
| 2019/07/11 | 1,725 | 1,750 | 1,725 | 1,736 | - | - | 500 |
| 2019/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/09 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 100 |
| 2019/07/08 | 1,720 | 1,725 | 1,720 | 1,725 | -15 | -0.9% | 900 |
| 2019/07/05 | 1,732 | 1,764 | 1,732 | 1,740 | +8 | +0.5% | 700 |
| 2019/07/04 | 1,770 | 1,770 | 1,732 | 1,732 | +1 | +0.1% | 700 |
| 2019/07/03 | 1,780 | 1,780 | 1,731 | 1,731 | - | - | 600 |
| 2019/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/01 | 1,783 | 1,789 | 1,783 | 1,784 | -22 | -1.2% | 500 |
| 2019/06/28 | 1,788 | 1,806 | 1,780 | 1,806 | +25 | +1.4% | 300 |
| 2019/06/27 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 41,200 |
| 2019/06/26 | 1,756 | 1,812 | 1,750 | 1,781 | -117 | -6.2% | 4,600 |
| 2019/06/25 | 1,865 | 1,898 | 1,865 | 1,898 | +33 | +1.8% | 3,100 |
| 2019/06/24 | 1,879 | 1,879 | 1,865 | 1,865 | +34 | +1.9% | 1,100 |
| 2019/06/21 | 1,840 | 1,840 | 1,831 | 1,831 | -19 | -1% | 400 |
| 2019/06/20 | 1,860 | 1,888 | 1,850 | 1,850 | -38 | -2% | 1,500 |
| 2019/06/19 | 1,888 | 1,888 | 1,888 | 1,888 | +54 | +2.9% | 300 |
| 2019/06/18 | 1,859 | 1,859 | 1,834 | 1,834 | -44 | -2.3% | 600 |
| 2019/06/17 | 1,855 | 1,889 | 1,855 | 1,878 | +23 | +1.2% | 700 |
| 2019/06/14 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 200 |
| 2019/06/13 | 1,855 | 1,855 | 1,855 | 1,855 | +24 | +1.3% | 200 |
| 2019/06/12 | 1,831 | 1,831 | 1,831 | 1,831 | -4 | -0.2% | 100 |
| 2019/06/11 | 1,836 | 1,836 | 1,835 | 1,835 | +14 | +0.8% | 2,300 |
| 2019/06/10 | 1,821 | 1,821 | 1,821 | 1,821 | -29 | -1.6% | 200 |
| 2019/06/07 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 200 |
| 2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/05 | 1,887 | 1,887 | 1,850 | 1,850 | +33 | +1.8% | 300 |
| 2019/06/04 | 1,844 | 1,844 | 1,817 | 1,817 | -107 | -5.6% | 1,000 |
| 2019/06/03 | 1,924 | 1,928 | 1,922 | 1,924 | -1 | -0.1% | 1,300 |
| 2019/05/31 | 1,924 | 1,925 | 1,923 | 1,925 | ±0 | ±0% | 600 |
| 2019/05/30 | 1,926 | 1,926 | 1,925 | 1,925 | +5 | +0.3% | 400 |
| 2019/05/29 | 1,895 | 1,920 | 1,895 | 1,920 | +30 | +1.6% | 400 |
| 2019/05/28 | 1,879 | 1,890 | 1,879 | 1,890 | +12 | +0.6% | 1,000 |
| 2019/05/27 | 1,879 | 1,879 | 1,876 | 1,878 | +57 | +3.1% | 1,000 |
| 2019/05/24 | 1,855 | 1,855 | 1,781 | 1,821 | -39 | -2.1% | 500 |
| 2019/05/23 | 1,855 | 1,860 | 1,855 | 1,860 | -3 | -0.2% | 400 |
| 2019/05/22 | 1,850 | 1,863 | 1,850 | 1,863 | -3 | -0.2% | 500 |
| 2019/05/21 | 1,866 | 1,866 | 1,866 | 1,866 | +36 | +2% | 500 |
| 2019/05/20 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 100 |
1501～
1550
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「高見澤」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 高見澤 | 328,000円 | +0.6% | +7.8% | 2.13% | 5.42倍 | 0.37倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| シャルレ | 38,200円 | +26.4% | - | 2.09% | 30.93倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 太平発 | 77,700円 | -12.5% | +44.9% | 5.15% | 11.62倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| エコトレディン | 93,000円 | +7.2% | +6.6% | 3.23% | 5.77倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ツカモト | 136,300円 | +3.3% | - | 2.20% | 36.67倍 | 0.39倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
市場注目の銘柄
チャート関連のコラム
